Berkshire Hathaway Stock Price History
NYSE: BRK.BFinancial ServicesInsurance - DiversifiedUSD
515.62+4.57 (+0.89%)
At close: Oct 9, 4:03 PM ET · Delayed 15 min
BRK.B price history at a glance
The price history for Berkshire Hathaway (BRK.B) on this page begins on May 6, 1996, when the stock closed at $24.00; it most recently closed at $515.62 on October 5, 2026. The highest price in this record is $542.07, reached on April 28, 2025; the latest close is 4.9% below that peak. Across the 29 complete calendar years in the table, BRK.B finished higher in 21 and lower in 8. Its best year was 1998 (+53.7%) and its worst was 2008 (-27.0%).
Over roughly 30 years the share price changed +2048.4%, a 10.6% compound annual price return (excluding dividends). In the last 12 months alone, BRK.B has gained 5.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $542.07
- Date of high
- Apr 28, 2025
- Low since 1996
- $19.80
- Date of low
- May 27, 1996
- 52-week high
- $537.74
- 52-week low
- $464.01
- Last close
- $515.62
BRK.B returns
1 week
+2.58%
1 month
+1.76%
3 months
+4.44%
6 months
+7.44%
Year to date
+2.58%
1 year
+5.42%
3 years
+49.42%
5 years
+81.42%
BRK.B price return, excluding dividends.
BRK.B annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 515.62 | +3.78% |
| 2025 | 496.85 | +9.54% |
| 2024 | 453.56 | +27.17% |
| 2023 | 356.66 | +15.46% |
| 2022 | 308.90 | +3.31% |
| 2021 | 299.00 | +28.95% |
| 2020 | 231.87 | +2.52% |
| 2019 | 226.18 | +15.87% |
| 2018 | 195.20 | -1.52% |
| 2017 | 198.22 | +21.62% |
| 2016 | 162.98 | +23.43% |
| 2015 | 132.04 | -11.48% |
| 2014 | 149.17 | +26.88% |
| 2013 | 117.57 | +25.27% |
| 2012 | 93.85 | +23.00% |
| 2011 | 76.30 | -4.76% |
| 2010 | 80.11 | +21.90% |
| 2009 | 65.72 | -1.11% |
| 2008 | 66.46 | -26.97% |
| 2007 | 91.00 | +24.11% |
| 2006 | 73.32 | +24.89% |
| 2005 | 58.71 | -0.02% |
| 2004 | 58.72 | +4.74% |
| 2003 | 56.06 | +16.65% |
| 2002 | 48.06 | -2.20% |
| 2001 | 49.14 | +4.38% |
| 2000 | 47.08 | +28.63% |
| 1999 | 36.60 | -22.13% |
| 1998 | 47.00 | +53.70% |
| 1997 | 30.58 | +38.25% |
| 1996* | 22.12 | -7.83% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
BRK.B daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 510.00 | 516.57 | 509.71 | 515.62 | +0.89% | |
| 506.61 | 513.15 | 505.27 | 511.05 | +0.95% | |
| 506.12 | 506.70 | 504.30 | 506.25 | +0.14% | |
| 504.34 | 508.52 | 503.78 | 505.54 | +0.25% | |
| 502.05 | 505.88 | 501.30 | 504.26 | +0.32% | |
| 500.10 | 503.62 | 499.01 | 502.65 | +0.43% | |
| 497.25 | 501.53 | 495.96 | 500.50 | +0.51% | |
| 501.43 | 502.12 | 497.95 | 497.95 | -0.88% | |
| 501.53 | 503.86 | 500.23 | 502.35 | -0.15% | |
| 505.00 | 507.24 | 502.57 | 503.09 | -0.47% | |
| 505.25 | 505.87 | 502.24 | 505.48 | +0.06% | |
| 509.58 | 510.00 | 504.98 | 505.18 | -0.39% | |
| 503.86 | 511.28 | 502.81 | 507.17 | +0.73% | |
| 503.33 | 505.58 | 501.41 | 503.49 | +0.29% | |
| 507.93 | 510.50 | 501.98 | 502.01 | -1.52% | |
| 507.16 | 512.07 | 506.13 | 509.77 | +0.11% | |
| 518.95 | 520.00 | 508.78 | 509.20 | -2.04% | |
| 516.36 | 523.74 | 515.30 | 519.80 | +0.59% | |
| 515.00 | 516.87 | 512.41 | 516.76 | +0.35% | |
| 512.80 | 516.45 | 510.50 | 514.95 | +0.90% | |
| 508.85 | 510.63 | 506.00 | 510.37 | +0.66% | |
| 508.74 | 510.58 | 504.74 | 507.00 | +0.06% | |
| 504.10 | 509.51 | 501.21 | 506.72 | +0.18% | |
| 503.00 | 507.30 | 500.70 | 505.83 | -0.04% | |
| 505.31 | 507.50 | 504.30 | 506.03 | -0.41% | |
| 506.60 | 508.95 | 505.21 | 508.13 | +0.57% | |
| 503.46 | 508.93 | 502.60 | 505.24 | +0.58% | |
| 506.00 | 506.75 | 501.27 | 502.33 | -0.34% | |
| 504.06 | 505.30 | 502.20 | 504.03 | -0.19% | |
| 504.90 | 506.58 | 502.94 | 505.00 | +0.26% | |
| 500.50 | 505.40 | 499.22 | 503.70 | -0.24% | |
| 505.93 | 506.70 | 503.65 | 504.91 | +0.12% | |
| 503.95 | 504.75 | 501.16 | 504.32 | 0.00% | |
| 498.13 | 504.46 | 498.11 | 504.32 | +1.71% | |
| 498.50 | 501.00 | 495.68 | 495.82 | -0.21% | |
| 499.65 | 500.44 | 496.48 | 496.86 | -0.55% | |
| 503.41 | 507.07 | 499.41 | 499.62 | -0.66% | |
| 501.04 | 504.50 | 499.60 | 502.96 | +0.95% | |
| 504.45 | 505.31 | 498.07 | 498.23 | -1.15% | |
| 507.24 | 509.17 | 503.77 | 504.03 | -0.57% | |
| 511.29 | 512.01 | 505.56 | 506.93 | -0.60% | |
| 513.98 | 514.38 | 507.96 | 510.00 | -1.24% | |
| 528.76 | 530.30 | 515.65 | 516.38 | -2.46% | |
| 524.60 | 537.74 | 523.00 | 529.42 | +1.46% | |
| 520.26 | 521.99 | 517.43 | 521.80 | -0.54% | |
| 524.11 | 525.44 | 517.21 | 524.61 | +1.11% | |
| 519.00 | 519.77 | 512.20 | 518.85 | +0.32% | |
| 512.07 | 517.77 | 508.81 | 517.22 | +0.80% | |
| 514.93 | 520.67 | 510.83 | 513.14 | +0.31% | |
| 508.99 | 513.03 | 506.70 | 511.54 | +0.36% | |
| 505.98 | 509.91 | 501.27 | 509.68 | +0.10% | |
| 511.44 | 513.36 | 507.20 | 509.16 | -0.63% | |
| 500.33 | 513.44 | 499.50 | 512.37 | +3.06% | |
| 497.25 | 498.77 | 493.97 | 497.18 | +0.45% | |
| 491.43 | 497.29 | 490.25 | 494.93 | +0.83% | |
| 488.40 | 491.00 | 486.06 | 490.85 | +0.30% | |
| 490.50 | 492.32 | 487.81 | 489.39 | -0.05% | |
| 489.00 | 491.20 | 487.38 | 489.65 | -0.33% | |
| 490.49 | 492.25 | 488.91 | 491.25 | +0.07% | |
| 495.51 | 502.99 | 490.48 | 490.91 | -0.45% | |
| 489.93 | 493.15 | 486.17 | 493.12 | +0.98% | |
| 490.10 | 492.75 | 487.57 | 488.35 | -0.56% | |
| 493.96 | 497.08 | 491.00 | 491.09 | -1.16% | |
| 495.85 | 501.50 | 493.81 | 496.85 | +0.64% | |
| 496.15 | 497.30 | 490.70 | 493.71 | -0.35% | |
| 494.61 | 497.85 | 493.20 | 495.45 | +0.13% | |
| 504.56 | 504.91 | 494.34 | 494.79 | -1.83% | |
| 508.97 | 512.58 | 503.75 | 504.00 | -0.51% | |
| 506.50 | 508.00 | 504.10 | 506.58 | -0.24% | |
| 502.20 | 507.93 | 500.33 | 507.78 | +1.61% | |
| 501.83 | 503.83 | 499.08 | 499.74 | -0.13% | |
| 496.50 | 500.58 | 494.79 | 500.39 | +0.89% | |
| 497.79 | 500.02 | 495.00 | 496.00 | -0.53% | |
| 490.24 | 498.66 | 489.28 | 498.66 | +2.22% | |
| 493.08 | 496.00 | 486.50 | 487.81 | -1.41% | |
| 492.99 | 498.50 | 491.50 | 494.81 | +0.41% | |
| 490.92 | 494.34 | 490.00 | 492.81 | +0.84% | |
| 488.75 | 492.48 | 487.36 | 488.69 | -0.16% | |
| 492.75 | 493.57 | 485.77 | 489.46 | -0.37% | |
| 493.24 | 494.77 | 487.90 | 491.28 | -0.74% | |
| 497.00 | 499.79 | 492.43 | 494.95 | -0.12% | |
| 487.56 | 497.11 | 487.56 | 495.52 | +1.28% | |
| 486.67 | 489.99 | 484.51 | 489.25 | +0.71% | |
| 482.88 | 486.47 | 481.06 | 485.79 | +0.44% | |
| 488.13 | 490.30 | 483.11 | 483.68 | -0.84% | |
| 486.44 | 490.79 | 484.60 | 487.77 | +0.16% | |
| 486.13 | 490.76 | 484.92 | 487.00 | -0.23% | |
| 480.99 | 491.00 | 479.35 | 488.13 | +1.98% | |
| 481.60 | 482.94 | 474.65 | 478.63 | +0.69% | |
| 470.89 | 480.59 | 470.41 | 475.37 | +0.82% | |
| 470.00 | 473.88 | 468.21 | 471.51 | +0.26% | |
| 473.05 | 473.39 | 467.96 | 470.29 | -0.88% | |
| 476.91 | 477.29 | 472.27 | 474.48 | -0.62% | |
| 479.36 | 481.81 | 477.00 | 477.42 | -0.52% | |
| 482.67 | 486.25 | 479.02 | 479.92 | -0.77% | |
| 485.50 | 487.78 | 483.21 | 483.62 | -0.57% | |
| 479.65 | 487.19 | 479.49 | 486.38 | +1.33% | |
| 479.99 | 480.50 | 475.50 | 479.98 | -0.19% | |
| 482.00 | 482.72 | 477.62 | 480.90 | +0.09% | |
| 487.00 | 488.13 | 480.11 | 480.46 | -1.62% | |
| 481.13 | 489.36 | 481.00 | 488.38 | +1.18% | |
| 486.70 | 488.30 | 481.76 | 482.70 | -0.28% | |
| 487.10 | 487.10 | 481.50 | 484.06 | -0.30% | |
| 482.47 | 487.14 | 480.81 | 485.52 | +0.12% | |
| 481.68 | 489.42 | 478.90 | 484.96 | +1.13% | |
| 476.40 | 480.40 | 475.90 | 479.55 | +0.76% | |
| 474.85 | 478.88 | 474.48 | 475.94 | +0.18% | |
| 469.26 | 477.19 | 468.97 | 475.08 | +1.12% | |
| 466.01 | 470.63 | 465.64 | 469.83 | +0.93% | |
| 468.53 | 469.66 | 464.34 | 465.52 | -0.64% | |
| 473.03 | 479.87 | 465.79 | 468.52 | -0.95% | |
| 475.08 | 479.10 | 473.00 | 473.01 | -0.12% | |
| 473.46 | 477.55 | 470.89 | 473.60 | -0.37% | |
| 476.45 | 477.97 | 474.51 | 475.38 | -0.58% | |
| 476.79 | 479.77 | 475.67 | 478.16 | +1.13% | |
| 469.80 | 475.50 | 469.35 | 472.81 | +0.74% | |
| 468.80 | 470.28 | 466.58 | 469.32 | -0.26% | |
| 466.72 | 473.00 | 466.72 | 470.55 | +1.11% | |
| 468.86 | 470.99 | 464.62 | 465.40 | -0.66% | |
| 472.54 | 474.19 | 468.06 | 468.50 | -0.76% | |
| 474.38 | 476.04 | 471.37 | 472.08 | -0.53% | |
| 475.49 | 479.69 | 474.15 | 474.58 | -0.11% | |
| 474.02 | 476.26 | 464.01 | 475.12 | +0.22% | |
| 478.00 | 478.77 | 473.74 | 474.09 | -0.72% | |
| 479.81 | 480.49 | 476.00 | 477.54 | -0.55% | |
| 478.90 | 481.11 | 477.40 | 480.19 | +0.06% | |
| 484.02 | 484.86 | 478.92 | 479.90 | -1.09% | |
| 478.21 | 487.95 | 477.29 | 485.20 | +1.14% | |
| 483.75 | 483.75 | 477.68 | 479.75 | +0.35% | |
| 475.71 | 479.75 | 474.32 | 478.08 | +0.36% | |
| 475.66 | 479.50 | 475.35 | 476.38 | -0.20% | |
| 477.82 | 479.77 | 475.68 | 477.35 | -0.24% | |
| 478.98 | 481.10 | 477.25 | 478.50 | -0.15% | |
| 477.78 | 479.81 | 474.77 | 479.20 | +0.96% | |
| 470.68 | 477.69 | 470.65 | 474.66 | +1.32% | |
| 474.19 | 474.80 | 467.21 | 468.49 | -1.43% | |
| 476.44 | 478.38 | 474.50 | 475.27 | -0.19% | |
| 482.63 | 483.23 | 475.73 | 476.19 | -0.66% | |
| 478.00 | 483.50 | 477.55 | 479.33 | -0.14% | |
| 483.50 | 485.98 | 479.00 | 479.98 | -0.20% | |
| 481.63 | 485.12 | 479.66 | 480.94 | -0.11% | |
| 483.90 | 484.25 | 478.81 | 481.48 | -0.62% | |
| 491.14 | 491.38 | 483.80 | 484.47 | -1.65% | |
| 494.84 | 496.96 | 491.41 | 492.58 | +0.08% | |
| 492.77 | 496.63 | 491.08 | 492.21 | +0.44% | |
| 493.32 | 494.45 | 489.77 | 490.03 | -0.38% | |
| 492.35 | 493.40 | 489.02 | 491.89 | -0.34% | |
| 493.09 | 493.80 | 489.25 | 493.57 | -0.12% | |
| 495.13 | 498.67 | 492.31 | 494.14 | -0.62% | |
| 494.90 | 498.82 | 490.21 | 497.20 | -0.36% | |
| 499.25 | 500.70 | 491.88 | 498.98 | -0.28% | |
| 493.75 | 500.86 | 492.51 | 500.40 | +2.65% | |
| 481.00 | 489.18 | 479.88 | 487.48 | +1.27% | |
| 477.08 | 483.48 | 472.52 | 481.36 | +0.25% | |
| 495.23 | 495.75 | 477.91 | 480.17 | -4.91% | |
| 502.94 | 506.52 | 501.16 | 504.95 | +0.45% | |
| 494.65 | 503.72 | 494.45 | 502.67 | +1.76% | |
| 495.62 | 497.23 | 490.90 | 493.99 | -0.11% | |
| 493.49 | 495.22 | 488.26 | 494.51 | +0.09% | |
| 496.50 | 503.55 | 493.73 | 494.09 | -0.82% | |
| 496.65 | 498.34 | 491.81 | 498.20 | +0.25% | |
| 497.87 | 500.50 | 495.68 | 496.94 | -0.43% | |
| 504.74 | 505.27 | 497.68 | 499.07 | -0.86% | |
| 500.02 | 506.09 | 499.21 | 503.41 | +1.18% | |
| 500.15 | 502.38 | 495.50 | 497.55 | -0.49% | |
| 501.21 | 507.71 | 499.88 | 500.01 | -0.00% | |
| 499.35 | 503.31 | 497.28 | 500.02 | -0.06% | |
| 497.90 | 501.33 | 497.30 | 500.30 | +0.45% | |
| 507.32 | 507.61 | 497.29 | 498.08 | -1.97% | |
| 504.18 | 509.66 | 502.89 | 508.09 | +0.83% | |
| 505.91 | 506.63 | 497.61 | 503.89 | +0.01% | |
| 495.80 | 512.13 | 495.67 | 503.83 | +2.04% | |
| 483.95 | 496.04 | 482.20 | 493.74 | +1.32% | |
| 481.30 | 488.07 | 478.55 | 487.29 | +1.41% | |
| 476.30 | 481.50 | 476.13 | 480.53 | +0.78% | |
| 473.73 | 477.32 | 473.08 | 476.79 | +0.70% | |
| 473.01 | 476.88 | 471.91 | 473.49 | -0.25% | |
| 482.60 | 483.50 | 474.67 | 474.67 | -1.82% | |
| 478.47 | 484.89 | 477.08 | 483.47 | +0.94% | |
| 482.26 | 483.42 | 478.44 | 478.97 | -1.14% | |
| 483.26 | 485.88 | 481.72 | 484.49 | +0.14% | |
| 484.00 | 488.00 | 481.57 | 483.83 | -0.32% | |
| 490.80 | 490.97 | 482.72 | 485.39 | -1.60% | |
| 491.67 | 495.16 | 490.90 | 493.29 | +0.14% | |
| 492.95 | 495.63 | 490.75 | 492.62 | -0.11% | |
| 494.17 | 497.62 | 492.00 | 493.15 | -0.42% | |
| 497.62 | 498.00 | 493.34 | 495.24 | -0.69% | |
| 497.40 | 500.02 | 495.10 | 498.67 | -0.09% | |
| 498.94 | 500.28 | 496.41 | 499.10 | -0.13% | |
| 494.97 | 504.08 | 494.11 | 499.77 | +0.74% | |
| 497.88 | 499.15 | 493.09 | 496.12 | -0.59% | |
| 496.80 | 500.67 | 496.06 | 499.05 | +0.11% | |
| 494.94 | 503.43 | 494.50 | 498.52 | +0.34% | |
| 500.96 | 501.88 | 492.91 | 496.85 | -1.15% | |
| 503.92 | 505.89 | 502.48 | 502.65 | -0.21% | |
| 500.98 | 505.11 | 500.33 | 503.71 | +0.53% | |
| 499.20 | 501.50 | 497.21 | 501.05 | +0.55% | |
| 500.45 | 501.56 | 496.83 | 498.30 | -0.61% | |
| 500.29 | 501.51 | 499.25 | 501.34 | +0.17% | |
| 500.48 | 502.33 | 498.16 | 500.51 | +0.11% | |
| 496.34 | 500.31 | 495.55 | 499.95 | +1.10% | |
| 503.05 | 503.82 | 494.53 | 494.53 | -1.76% | |
| 502.23 | 505.43 | 501.01 | 503.39 | -0.17% | |
| 499.90 | 505.19 | 499.50 | 504.27 | +0.89% | |
| 507.05 | 508.10 | 499.46 | 499.84 | -1.29% | |
| 500.42 | 506.62 | 500.28 | 506.38 | +1.37% | |
| 496.71 | 500.00 | 494.50 | 499.52 | +0.74% | |
| 491.83 | 498.15 | 491.83 | 495.85 | +1.11% | |
| 490.86 | 495.88 | 488.92 | 490.43 | -0.20% | |
| 497.63 | 499.22 | 490.83 | 491.43 | -1.17% | |
| 502.10 | 502.97 | 490.62 | 497.23 | -1.41% | |
| 503.86 | 505.76 | 500.54 | 504.34 | +0.22% | |
| 504.38 | 506.50 | 500.70 | 503.23 | -0.07% | |
| 507.52 | 509.60 | 503.60 | 503.60 | -0.60% | |
| 507.59 | 508.11 | 503.11 | 506.65 | -0.37% | |
| 513.65 | 514.49 | 508.18 | 508.55 | -1.02% | |
| 511.89 | 516.85 | 511.56 | 513.81 | +0.50% | |
| 509.25 | 512.70 | 507.65 | 511.23 | +0.52% | |
| 508.93 | 512.36 | 506.86 | 508.57 | +0.15% | |
| 501.90 | 509.20 | 497.17 | 507.81 | +0.75% | |
| 503.28 | 507.84 | 502.49 | 504.04 | +0.58% | |
| 501.11 | 506.45 | 500.81 | 501.12 | -0.03% | |
| 503.69 | 504.25 | 495.55 | 501.26 | -0.62% | |
| 503.39 | 506.64 | 500.60 | 504.37 | +0.22% | |
| 510.73 | 511.26 | 502.84 | 503.26 | -1.12% | |
| 514.70 | 516.55 | 506.35 | 508.94 | -0.81% | |
| 504.82 | 514.26 | 504.82 | 513.11 | +2.13% | |
| 497.16 | 504.45 | 496.99 | 502.40 | +1.07% | |
| 498.59 | 499.69 | 494.20 | 497.07 | +0.02% | |
| 497.08 | 501.28 | 495.13 | 496.98 | -0.42% | |
| 494.93 | 500.16 | 493.35 | 499.06 | +1.20% | |
| 490.00 | 494.03 | 486.75 | 493.15 | +0.90% | |
| 487.34 | 493.89 | 487.34 | 488.77 | +0.23% | |
| 475.50 | 488.79 | 475.50 | 487.66 | +2.52% | |
| 479.51 | 479.99 | 473.15 | 475.68 | -0.39% | |
| 476.80 | 478.71 | 475.31 | 477.54 | -0.20% | |
| 474.84 | 480.91 | 474.84 | 478.52 | +0.58% | |
| 477.32 | 478.80 | 473.72 | 475.76 | -1.18% | |
| 484.96 | 485.67 | 481.11 | 481.44 | -1.36% | |
| 491.92 | 492.30 | 484.55 | 488.07 | -0.82% | |
| 490.91 | 492.98 | 489.40 | 492.10 | +0.40% | |
| 492.19 | 492.45 | 488.11 | 490.16 | -0.34% | |
| 491.73 | 492.98 | 488.19 | 491.81 | +0.11% | |
| 493.70 | 495.70 | 491.25 | 491.29 | -0.56% | |
| 492.36 | 494.42 | 490.32 | 494.08 | +0.34% | |
| 490.00 | 493.45 | 489.25 | 492.42 | +0.74% | |
| 495.60 | 496.00 | 485.80 | 488.81 | -1.53% | |
| 493.90 | 496.73 | 490.35 | 496.39 | +0.08% | |
| 490.00 | 497.06 | 489.95 | 495.97 | +0.82% | |
| 488.15 | 493.80 | 487.82 | 491.93 | +0.57% | |
| 497.25 | 497.99 | 489.06 | 489.13 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BRK.B chart for longer ranges.